Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
17.956,24 +24,07 (+0,13%) Euro Stoxx 50
4.910,33 -10,89 (-0,22%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.308,30 -2,70 (-0,12%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.388,68 +707,40 (+1,32%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00010000 | 2024-04-19 1:06PM EDT | 10.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240531C00010500 | 2024-04-16 11:45AM EDT | 10.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CCL240531C00011000 | 2024-04-22 10:34AM EDT | 11.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240531C00012000 | 2024-04-25 11:22AM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240531C00013000 | 2024-05-01 12:53PM EDT | 13.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CCL240531C00013500 | 2024-04-22 11:27AM EDT | 13.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| CCL240531C00014000 | 2024-05-01 3:41PM EDT | 14.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 14 | 178 | 0.00% |
| CCL240531C00014500 | 2024-05-01 12:21PM EDT | 14.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 80 | 316 | 0.39% |
| CCL240531C00015000 | 2024-05-01 3:10PM EDT | 15.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 33 | 625 | 3.13% |
| CCL240531C00015500 | 2024-05-01 2:41PM EDT | 15.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 128 | 353 | 6.25% |
| CCL240531C00016000 | 2024-05-01 3:24PM EDT | 16.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 60 | 1,532 | 12.50% |
| CCL240531C00016500 | 2024-05-01 3:27PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 151 | 12.50% |
| CCL240531C00017000 | 2024-05-01 3:43PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 393 | 12.50% |
| CCL240531C00017500 | 2024-05-01 3:29PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 372 | 12.50% |
| CCL240531C00018000 | 2024-05-01 9:54AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 248 | 25.00% |
| CCL240531C00018500 | 2024-04-30 3:01PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 25.00% |
| CCL240531C00019000 | 2024-05-01 11:13AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 199 | 25.00% |
| CCL240531C00019500 | 2024-05-01 12:47PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 95 | 25.00% |
| CCL240531C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| CCL240531C00020500 | 2024-04-25 10:26AM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| CCL240531P00010500 | 2024-04-17 10:31AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| CCL240531P00011000 | 2024-05-01 2:41PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 248 | 25.00% |
| CCL240531P00011500 | 2024-05-01 3:28PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 309 | 25.00% |
| CCL240531P00012000 | 2024-05-01 11:43AM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 12.50% |
| CCL240531P00012500 | 2024-05-01 12:27PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 12.50% |
| CCL240531P00013000 | 2024-05-01 2:50PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 12.50% |
| CCL240531P00013500 | 2024-05-01 3:51PM EDT | 13.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 72 | 286 | 6.25% |
| CCL240531P00014000 | 2024-05-01 3:32PM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 91 | 317 | 3.13% |
| CCL240531P00014500 | 2024-05-01 2:39PM EDT | 14.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 19 | 82 | 0.00% |
| CCL240531P00015000 | 2024-05-01 3:51PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 178 | 0.00% |
| CCL240531P00015500 | 2024-04-29 3:02PM EDT | 15.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| CCL240531P00016000 | 2024-05-01 3:24PM EDT | 16.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 22 | 83 | 0.00% |
| CCL240531P00016500 | 2024-05-01 9:33AM EDT | 16.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CCL240531P00017000 | 2024-04-30 1:14PM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CCL240531P00017500 | 2024-04-12 10:41AM EDT | 17.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| CCL240531P00018000 | 2024-04-23 1:10PM EDT | 18.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CCL240531P00018500 | 2024-04-25 1:38PM EDT | 18.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
